Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,750.00 | 1,839.00 | 1,749.00 | 1,788.50 | 1,788.50 | 44,251 |
| 2024-05-22 | 1,788.00 | 1,812.00 | 1,730.00 | 1,772.00 | 1,772.00 | 22,128 |
| 2024-05-21 | 1,800.00 | 1,828.00 | 1,690.00 | 1,771.00 | 1,771.00 | 26,196 |
| 2024-05-20 | 1,835.00 | 1,850.00 | 1,778.00 | 1,794.00 | 1,794.00 | 24,356 |
| 2024-05-17 | 1,840.00 | 1,860.00 | 1,800.50 | 1,838.50 | 1,838.50 | 2,128 |
| 2024-05-16 | 1,880.00 | 1,913.50 | 1,802.00 | 1,853.00 | 1,853.00 | 12,909 |
| 2024-05-15 | 1,863.50 | 1,914.00 | 1,801.00 | 1,887.00 | 1,887.00 | 19,844 |
| 2024-05-14 | 1,810.50 | 1,873.50 | 1,777.50 | 1,838.00 | 1,838.00 | 11,973 |
| 2024-05-13 | 1,905.00 | 1,933.50 | 1,800.00 | 1,828.00 | 1,828.00 | 13,560 |
| 2024-05-10 | 1,918.50 | 1,935.00 | 1,830.00 | 1,869.00 | 1,869.00 | 8,334 |
| 2024-05-09 | 1,900.00 | 1,930.50 | 1,829.50 | 1,894.50 | 1,894.50 | 11,777 |
| 2024-05-08 | 1,950.00 | 2,050.00 | 1,836.00 | 1,915.50 | 1,915.50 | 33,345 |
| 2024-05-07 | 1,985.00 | 2,050.00 | 1,850.00 | 1,912.50 | 1,912.50 | 30,521 |
| 2024-05-06 | 1,821.00 | 1,985.00 | 1,782.00 | 1,961.50 | 1,961.50 | 54,708 |
| 2024-05-03 | 1,691.00 | 1,900.00 | 1,675.00 | 1,835.00 | 1,835.00 | 42,982 |
| 2024-05-02 | 1,662.00 | 1,740.50 | 1,645.00 | 1,691.50 | 1,691.50 | 32,604 |
| 2024-04-30 | 1,747.00 | 1,747.00 | 1,631.00 | 1,659.50 | 1,659.50 | 12,093 |
| 2024-04-29 | 1,700.00 | 1,750.00 | 1,620.00 | 1,674.00 | 1,674.00 | 15,022 |
| 2024-04-26 | 1,630.50 | 1,700.00 | 1,630.00 | 1,660.00 | 1,660.00 | 3,916 |
| 2024-04-25 | 1,667.00 | 1,698.50 | 1,610.00 | 1,629.50 | 1,629.50 | 19,828 |
| 2024-04-24 | 1,710.00 | 1,758.00 | 1,670.00 | 1,676.00 | 1,676.00 | 6,848 |
| 2024-04-23 | 1,780.00 | 1,780.00 | 1,700.00 | 1,732.00 | 1,732.00 | 13,119 |
| 2024-04-22 | 1,730.50 | 1,844.50 | 1,700.00 | 1,728.00 | 1,728.00 | 68,543 |
| 2024-04-19 | 1,740.00 | 1,790.00 | 1,680.00 | 1,730.50 | 1,730.50 | 10,053 |
| 2024-04-18 | 1,753.00 | 1,799.50 | 1,693.00 | 1,749.50 | 1,749.50 | 11,925 |
| 2024-04-17 | 1,787.00 | 1,917.00 | 1,700.00 | 1,726.00 | 1,726.00 | 16,221 |
| 2024-04-16 | 1,750.00 | 1,894.50 | 1,680.00 | 1,791.00 | 1,791.00 | 16,745 |
| 2024-04-15 | 1,948.00 | 1,948.00 | 1,718.50 | 1,752.00 | 1,752.00 | 16,862 |
| 2024-04-12 | 2,005.00 | 2,005.00 | 1,925.50 | 1,940.00 | 1,940.00 | 9,087 |
| 2024-04-11 | 1,870.00 | 2,110.00 | 1,780.00 | 2,004.50 | 2,004.50 | 2,041 |
| 2024-04-10 | 1,980.00 | 1,980.00 | 1,860.00 | 1,887.00 | 1,887.00 | 16,056 |
| 2024-04-09 | 2,128.50 | 2,149.00 | 1,911.00 | 1,940.50 | 1,940.50 | 28,670 |
| 2024-04-08 | 2,195.00 | 2,233.00 | 2,071.50 | 2,103.00 | 2,103.00 | 17,344 |
| 2024-04-05 | 2,190.00 | 2,280.00 | 2,050.50 | 2,151.50 | 2,151.50 | 34,041 |
| 2024-04-04 | 2,200.00 | 2,290.00 | 2,133.00 | 2,164.00 | 2,164.00 | 53,578 |
| 2024-04-03 | 2,040.00 | 2,241.00 | 2,040.00 | 2,132.50 | 2,132.50 | 36,102 |
| 2024-03-27 | 1,910.00 | 2,130.00 | 1,910.00 | 2,037.00 | 2,037.00 | 56,255 |
| 2024-03-26 | 1,761.00 | 1,920.00 | 1,760.00 | 1,902.50 | 1,902.50 | 22,256 |
| 2024-03-25 | 1,923.00 | 1,923.00 | 1,742.00 | 1,752.50 | 1,752.50 | 10,495 |
| 2024-03-22 | 1,935.00 | 1,940.00 | 1,843.00 | 1,888.50 | 1,888.50 | 11,276 |
| 2024-03-21 | 1,900.00 | 1,990.00 | 1,899.00 | 1,919.50 | 1,919.50 | 13,442 |
| 2024-03-20 | 1,880.00 | 1,990.00 | 1,864.00 | 1,905.50 | 1,905.50 | 15,334 |
| 2024-03-19 | 1,960.00 | 1,995.00 | 1,850.00 | 1,939.00 | 1,939.00 | 17,370 |
| 2024-03-18 | 1,875.00 | 1,998.00 | 1,872.00 | 1,953.50 | 1,953.50 | 18,248 |
| 2024-03-15 | 1,749.50 | 1,898.00 | 1,706.00 | 1,870.50 | 1,870.50 | 12,772 |
| 2024-03-14 | 1,812.00 | 1,889.50 | 1,700.50 | 1,749.50 | 1,749.50 | 5,990 |
| 2024-03-13 | 1,700.00 | 1,900.00 | 1,700.00 | 1,814.50 | 1,814.50 | 21,164 |
| 2024-03-12 | 1,505.00 | 1,785.00 | 1,502.00 | 1,728.00 | 1,728.00 | 27,620 |
| 2024-03-11 | 1,560.00 | 1,575.00 | 1,500.00 | 1,510.00 | 1,510.00 | 17,616 |
| 2024-03-08 | 1,550.00 | 1,595.00 | 1,482.00 | 1,566.00 | 1,566.00 | 20,551 |
| 2024-03-07 | 1,740.00 | 1,740.00 | 1,595.00 | 1,623.50 | 1,623.50 | 9,913 |
| 2024-03-06 | 1,754.00 | 1,808.50 | 1,630.00 | 1,673.00 | 1,673.00 | 7,969 |
| 2024-03-05 | 1,850.00 | 1,959.00 | 1,731.00 | 1,750.00 | 1,750.00 | 10,233 |
| 2024-03-04 | 1,995.00 | 2,250.00 | 1,850.00 | 1,900.00 | 1,900.00 | 24,266 |
| 2024-03-01 | 1,700.00 | 2,000.00 | 1,659.50 | 1,974.50 | 1,974.50 | 24,654 |
| 2024-02-29 | 1,653.00 | 1,799.00 | 1,600.00 | 1,689.50 | 1,689.50 | 9,665 |
| 2024-02-28 | 1,818.00 | 1,818.00 | 1,650.00 | 1,675.50 | 1,675.50 | 15,114 |
| 2024-02-27 | 1,871.00 | 1,911.50 | 1,720.00 | 1,822.00 | 1,822.00 | 16,308 |
| 2024-02-26 | 1,900.00 | 1,934.00 | 1,800.00 | 1,869.00 | 1,869.00 | 25,479 |
| 2024-02-23 | 2,031.00 | 2,160.00 | 1,821.00 | 1,972.50 | 1,972.50 | 18,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.